Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 24.22 | 24.82 | 24.22 | 24.60 | 750,435 | +0.47(+1.96%) |
Feb 25, 2011 | 23.54 | 24.27 | 23.45 | 24.13 | 868,957 | +0.69(+2.94%) |
Feb 24, 2011 | 23.32 | 23.82 | 23.02 | 23.44 | 923,633 | +0.10(+0.44%) |
Feb 23, 2011 | 24.54 | 24.54 | 22.65 | 23.34 | 1,636,196 | -1.24(-5.06%) |
Feb 22, 2011 | 26.09 | 26.09 | 24.15 | 24.58 | 1,555,149 | -2.07(-7.78%) |
Feb 18, 2011 | 26.61 | 26.67 | 26.39 | 26.65 | 251,215 | +0.10(+0.39%) |
Feb 17, 2011 | 26.35 | 26.79 | 26.16 | 26.55 | 318,745 | +0.14(+0.53%) |
Feb 16, 2011 | 26.59 | 26.67 | 26.30 | 26.41 | 281,069 | -0.07(-0.25%) |
Feb 15, 2011 | 26.63 | 26.77 | 26.42 | 26.47 | 280,250 | -0.20(-0.75%) |
Feb 14, 2011 | 26.87 | 27.04 | 26.52 | 26.67 | 416,785 | -0.21(-0.77%) |
Feb 11, 2011 | 26.65 | 26.94 | 26.62 | 26.88 | 272,587 | +0.14(+0.53%) |
Feb 10, 2011 | 26.51 | 26.91 | 26.25 | 26.74 | 411,034 | +0.08(+0.31%) |
Feb 09, 2011 | 26.93 | 27.03 | 26.56 | 26.66 | 279,611 | -0.32(-1.18%) |
Feb 08, 2011 | 26.67 | 27.04 | 26.54 | 26.98 | 257,322 | +0.30(+1.14%) |
Feb 07, 2011 | 26.41 | 26.74 | 26.34 | 26.67 | 522,955 | +0.30(+1.15%) |
Feb 04, 2011 | 26.67 | 26.71 | 26.24 | 26.37 | 589,111 | -0.27(-1.03%) |
Feb 03, 2011 | 28.44 | 28.95 | 26.22 | 26.64 | 1,602,702 | -0.75(-2.73%) |
Feb 02, 2011 | 27.87 | 28.28 | 27.30 | 27.39 | 624,529 | -0.52(-1.86%) |
Feb 01, 2011 | 27.54 | 27.98 | 27.46 | 27.91 | 514,082 | +0.41(+1.48%) |
Jan 31, 2011 | 27.19 | 27.72 | 26.93 | 27.50 | 859,506 | +0.43(+1.59%) |
Jan 28, 2011 | 27.46 | 27.47 | 26.53 | 27.07 | 705,530 | -0.41(-1.48%) |
Jan 27, 2011 | 27.20 | 27.55 | 27.10 | 27.48 | 546,123 | +0.27(+0.98%) |
Jan 26, 2011 | 26.90 | 27.36 | 26.75 | 27.21 | 511,345 | +0.34(+1.27%) |
Jan 25, 2011 | 26.90 | 26.91 | 26.33 | 26.87 | 520,619 | -0.10(-0.36%) |
Jan 24, 2011 | 26.89 | 27.05 | 26.81 | 26.97 | 362,344 | +0.14(+0.52%) |
Jan 21, 2011 | 26.64 | 27.07 | 26.44 | 26.83 | 341,293 | +0.41(+1.54%) |
Jan 20, 2011 | 26.65 | 26.87 | 26.19 | 26.42 | 503,408 | -0.35(-1.30%) |
Jan 19, 2011 | 27.36 | 27.61 | 26.57 | 26.77 | 404,102 | -0.56(-2.03%) |
Jan 18, 2011 | 26.75 | 27.35 | 26.43 | 27.33 | 594,860 | +0.61(+2.27%) |
Jan 14, 2011 | 26.41 | 26.94 | 26.06 | 26.72 | 473,745 | +0.27(+1.04%) |
Jan 13, 2011 | 26.96 | 27.01 | 26.31 | 26.44 | 353,486 | -0.47(-1.76%) |
Jan 12, 2011 | 25.57 | 27.12 | 25.56 | 26.92 | 911,690 | +1.58(+6.22%) |
Jan 11, 2011 | 25.29 | 25.62 | 25.13 | 25.34 | 298,738 | +0.18(+0.74%) |
Jan 10, 2011 | 24.91 | 25.22 | 24.58 | 25.16 | 386,658 | +0.16(+0.62%) |
Jan 07, 2011 | 25.02 | 25.41 | 24.83 | 25.00 | 421,189 | +0.07(+0.30%) |
Jan 06, 2011 | 25.16 | 25.29 | 24.76 | 24.93 | 333,843 | -0.20(-0.80%) |
Jan 05, 2011 | 25.02 | 25.50 | 25.02 | 25.13 | 552,855 | +0.06(+0.24%) |
Jan 04, 2011 | 25.30 | 25.33 | 24.62 | 25.07 | 444,611 | -0.44(-1.74%) |
Jan 03, 2011 | 25.30 | 25.83 | 25.13 | 25.51 | 472,997 | +0.38(+1.50%) |
Dec 31, 2010 | 25.12 | 25.23 | 25.09 | 25.13 | 316,707 | -0.04(-0.15%) |
Dec 30, 2010 | 25.17 | 25.34 | 24.98 | 25.17 | 172,578 | -0.01(-0.03%) |
Dec 29, 2010 | 25.30 | 25.40 | 25.13 | 25.18 | 298,859 | -0.09(-0.35%) |
Dec 28, 2010 | 25.42 | 25.46 | 25.16 | 25.27 | 244,683 | -0.08(-0.32%) |
Dec 27, 2010 | 25.74 | 25.74 | 25.30 | 25.35 | 232,981 | -0.49(-1.89%) |
Dec 23, 2010 | 25.72 | 25.99 | 25.59 | 25.84 | 357,190 | +0.18(+0.69%) |
Dec 22, 2010 | 25.71 | 25.95 | 25.45 | 25.66 | 457,132 | +0.03(+0.12%) |
Dec 21, 2010 | 25.12 | 25.87 | 25.12 | 25.63 | 622,179 | +0.54(+2.15%) |
Dec 20, 2010 | 25.29 | 25.40 | 25.08 | 25.09 | 310,460 | -0.09(-0.35%) |
Dec 17, 2010 | 25.04 | 25.25 | 24.71 | 25.18 | 656,050 | +0.26(+1.04%) |
Dec 16, 2010 | 24.14 | 25.05 | 24.10 | 24.92 | 1,292,620 | +0.90(+3.75%) |
Dec 15, 2010 | 23.69 | 24.58 | 23.69 | 24.02 | 1,419,590 | +0.31(+1.31%) |
Dec 14, 2010 | 22.92 | 23.75 | 22.88 | 23.71 | 1,051,516 | +0.86(+3.78%) |
Dec 13, 2010 | 23.39 | 23.39 | 22.68 | 22.85 | 805,227 | -0.40(-1.71%) |
Dec 10, 2010 | 23.30 | 23.36 | 23.01 | 23.25 | 844,331 | +0.03(+0.13%) |
Dec 09, 2010 | 23.71 | 23.89 | 23.14 | 23.22 | 702,866 | -0.28(-1.19%) |
Dec 08, 2010 | 22.79 | 23.60 | 22.77 | 23.50 | 724,047 | +0.72(+3.14%) |
Dec 07, 2010 | 23.26 | 23.41 | 22.69 | 22.78 | 708,695 | -0.18(-0.77%) |
Dec 06, 2010 | 22.74 | 23.19 | 22.63 | 22.96 | 609,884 | +0.12(+0.52%) |
Dec 03, 2010 | 22.20 | 22.94 | 22.12 | 22.84 | 769,923 | +0.46(+2.08%) |
Dec 02, 2010 | 22.06 | 22.43 | 21.96 | 22.37 | 1,048,068 | +0.35(+1.57%) |